KissMeData/090410/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200200	255074547	1660	1660	1660	1660	2276
3	20240717	200100	255074547	1660	1660	1660	1660	0
4	20240717	200000	255074547	1660	1660	1660	1660	0
5	20240717	195900	255074547	1660	1660	1660	1660	0
6	20240717	195800	255074547	1660	1660	1660	1660	0
7	20240717	195700	255074547	1660	1660	1660	1660	0
8	20240717	195600	255074547	1660	1660	1660	1660	0
9	20240717	195500	255074547	1660	1660	1660	1660	0
10	20240717	195400	255074547	1660	1660	1660	1660	0
11	20240717	195300	255074547	1660	1660	1660	1660	0
12	20240717	195200	255074547	1660	1660	1660	1660	0
13	20240717	195100	255074547	1660	1660	1660	1660	0
14	20240717	195000	255074547	1660	1660	1660	1660	0
15	20240717	194900	255074547	1660	1660	1660	1660	0
16	20240717	194800	255074547	1660	1660	1660	1660	0
17	20240717	194700	255074547	1660	1660	1660	1660	0
18	20240717	194600	255074547	1660	1660	1660	1660	0
19	20240717	194500	255074547	1660	1660	1660	1660	0
20	20240717	194400	255074547	1660	1660	1660	1660	0
21	20240717	194300	255074547	1660	1660	1660	1660	0
22	20240717	194200	255074547	1660	1660	1660	1660	0
23	20240717	194100	255074547	1660	1660	1660	1660	0
24	20240717	194000	255074547	1660	1660	1660	1660	0
25	20240717	193900	255074547	1660	1660	1660	1660	0
26	20240717	193800	255074547	1660	1660	1660	1660	0
27	20240717	193700	255074547	1660	1660	1660	1660	0
28	20240717	193600	255074547	1660	1660	1660	1660	0
29	20240717	193500	255074547	1660	1660	1660	1660	0
30	20240717	193400	255074547	1660	1660	1660	1660	0
31	20240717	193300	255074547	1660	1660	1660	1660	0
32	20240717	193200	255074547	1660	1660	1660	1660	2276
33	20240717	193100	255074547	1660	1660	1660	1660	0
34	20240717	193000	255074547	1660	1660	1660	1660	0
35	20240717	192900	255074547	1660	1660	1660	1660	0
36	20240717	192800	255074547	1660	1660	1660	1660	0
37	20240717	192700	255074547	1660	1660	1660	1660	0
38	20240717	192600	255074547	1660	1660	1660	1660	0
39	20240717	192500	255074547	1660	1660	1660	1660	0
40	20240717	192400	255074547	1660	1660	1660	1660	0
41	20240717	192300	255074547	1660	1660	1660	1660	0
42	20240717	192200	255074547	1660	1660	1660	1660	0
43	20240717	192100	255074547	1660	1660	1660	1660	0
44	20240717	192000	255074547	1660	1660	1660	1660	0
45	20240717	191900	255074547	1660	1660	1660	1660	0
46	20240717	191800	255074547	1660	1660	1660	1660	0
47	20240717	191700	255074547	1660	1660	1660	1660	0
48	20240717	191600	255074547	1660	1660	1660	1660	0
49	20240717	191500	255074547	1660	1660	1660	1660	0
50	20240717	191400	255074547	1660	1660	1660	1660	0
51	20240717	191300	255074547	1660	1660	1660	1660	0
52	20240717	191200	255074547	1660	1660	1660	1660	0
53	20240717	191100	255074547	1660	1660	1660	1660	0
54	20240717	191000	255074547	1660	1660	1660	1660	0
55	20240717	190900	255074547	1660	1660	1660	1660	0
56	20240717	190800	255074547	1660	1660	1660	1660	0
57	20240717	190700	255074547	1660	1660	1660	1660	0
58	20240717	190600	255074547	1660	1660	1660	1660	0
59	20240717	190500	255074547	1660	1660	1660	1660	0
60	20240717	190400	255074547	1660	1660	1660	1660	0
61	20240717	190300	255074547	1660	1660	1660	1660	0
62	20240717	190200	255074547	1660	1660	1660	1660	2276
63	20240717	190100	255074547	1660	1660	1660	1660	0
64	20240717	190000	255074547	1660	1660	1660	1660	0
65	20240717	185900	255074547	1660	1660	1660	1660	0
66	20240717	185800	255074547	1660	1660	1660	1660	0
67	20240717	185700	255074547	1660	1660	1660	1660	0
68	20240717	185600	255074547	1660	1660	1660	1660	0
69	20240717	185500	255074547	1660	1660	1660	1660	0
70	20240717	185400	255074547	1660	1660	1660	1660	0
71	20240717	185300	255074547	1660	1660	1660	1660	0
72	20240717	185200	255074547	1660	1660	1660	1660	0
73	20240717	185100	255074547	1660	1660	1660	1660	0
74	20240717	185000	255074547	1660	1660	1660	1660	0
75	20240717	184900	255074547	1660	1660	1660	1660	0
76	20240717	184800	255074547	1660	1660	1660	1660	0
77	20240717	184700	255074547	1660	1660	1660	1660	0
78	20240717	184600	255074547	1660	1660	1660	1660	0
79	20240717	184500	255074547	1660	1660	1660	1660	0
80	20240717	184400	255074547	1660	1660	1660	1660	0
81	20240717	184300	255074547	1660	1660	1660	1660	0
82	20240717	184200	255074547	1660	1660	1660	1660	0
83	20240717	184100	255074547	1660	1660	1660	1660	0
84	20240717	184000	255074547	1660	1660	1660	1660	0
85	20240717	183900	255074547	1660	1660	1660	1660	0
86	20240717	183800	255074547	1660	1660	1660	1660	0
87	20240717	183700	255074547	1660	1660	1660	1660	0
88	20240717	183600	255074547	1660	1660	1660	1660	0
89	20240717	183500	255074547	1660	1660	1660	1660	0
90	20240717	183400	255074547	1660	1660	1660	1660	0
91	20240717	183300	255074547	1660	1660	1660	1660	0
92	20240717	183200	255074547	1660	1660	1660	1660	2276
93	20240717	183100	255074547	1660	1660	1660	1660	0
94	20240717	183000	255074547	1660	1660	1660	1660	0
95	20240717	182900	255074547	1660	1660	1660	1660	0
96	20240717	182800	255074547	1660	1660	1660	1660	0
97	20240717	182700	255074547	1660	1660	1660	1660	0
98	20240717	182600	255074547	1660	1660	1660	1660	0
99	20240717	182500	255074547	1660	1660	1660	1660	0
100	20240717	182400	255074547	1660	1660	1660	1660	0
101	20240717	182300	255074547	1660	1660	1660	1660	0
102	20240717	182200	255074547	1660	1660	1660	1660	0
103	20240717	182100	255074547	1660	1660	1660	1660	0
104	20240717	182000	255074547	1660	1660	1660	1660	0
105	20240717	181900	255074547	1660	1660	1660	1660	0
106	20240717	181800	255074547	1660	1660	1660	1660	0
107	20240717	181700	255074547	1660	1660	1660	1660	0
108	20240717	181600	255074547	1660	1660	1660	1660	0
109	20240717	181500	255074547	1660	1660	1660	1660	0
110	20240717	181400	255074547	1660	1660	1660	1660	0
111	20240717	181300	255074547	1660	1660	1660	1660	0
112	20240717	181200	255074547	1660	1660	1660	1660	0
113	20240717	181100	255074547	1660	1660	1660	1660	0
114	20240717	181000	255074547	1660	1660	1660	1660	0
115	20240717	180900	255074547	1660	1660	1660	1660	0
116	20240717	180800	255074547	1660	1660	1660	1660	0
117	20240717	180700	255074547	1660	1660	1660	1660	0
118	20240717	180600	255074547	1660	1660	1660	1660	0
119	20240717	180500	255074547	1660	1660	1660	1660	0
120	20240717	180400	255074547	1660	1660	1660	1660	0
121	20240717	180300	255074547	1660	1660	1660	1660	0
122	20240717	180200	255074547	1660	1660	1660	1660	2276
123	20240717	180100	255074547	1660	1660	1660	1660	0
124	20240717	180000	255074547	1660	1660	1660	1660	0
125	20240717	175900	255074547	1660	1660	1660	1660	0
126	20240717	175800	255074547	1660	1660	1660	1660	0
127	20240717	175700	255074547	1660	1660	1660	1660	0
128	20240717	175600	255074547	1660	1660	1660	1660	0
129	20240717	175500	255074547	1660	1660	1660	1660	0
130	20240717	175400	255074547	1660	1660	1660	1660	0
131	20240717	175300	255074547	1660	1660	1660	1660	0
132	20240717	175200	255074547	1660	1660	1660	1660	0
133	20240717	175100	255074547	1660	1660	1660	1660	0
134	20240717	175000	255074547	1660	1660	1660	1660	0
135	20240717	174900	255074547	1660	1660	1660	1660	0
136	20240717	174800	255074547	1660	1660	1660	1660	0
137	20240717	174700	255074547	1660	1660	1660	1660	0
138	20240717	174600	255074547	1660	1660	1660	1660	0
139	20240717	174500	255074547	1660	1660	1660	1660	0
140	20240717	174400	255074547	1660	1660	1660	1660	0
141	20240717	174300	255074547	1660	1660	1660	1660	0
142	20240717	174200	255074547	1660	1660	1660	1660	0
143	20240717	174100	255074547	1660	1660	1660	1660	0
144	20240717	174000	255074547	1660	1660	1660	1660	0
145	20240717	173900	255074547	1660	1660	1660	1660	0
146	20240717	173800	255074547	1660	1660	1660	1660	0
147	20240717	173700	255074547	1660	1660	1660	1660	0
148	20240717	173600	255074547	1660	1660	1660	1660	0
149	20240717	173500	255074547	1660	1660	1660	1660	0
150	20240717	173400	255074547	1660	1660	1660	1660	0
151	20240717	173300	255074547	1660	1660	1660	1660	0
152	20240717	173200	255074547	1660	1660	1660	1660	2276
153	20240717	173100	255074547	1660	1660	1660	1660	0
154	20240717	173000	255074547	1660	1660	1660	1660	0
155	20240717	172900	255074547	1660	1660	1660	1660	0
156	20240717	172800	255074547	1660	1660	1660	1660	0
157	20240717	172700	255074547	1660	1660	1660	1660	0
158	20240717	172600	255074547	1660	1660	1660	1660	0
159	20240717	172500	255074547	1660	1660	1660	1660	0
160	20240717	172400	255074547	1660	1660	1660	1660	0
161	20240717	172300	255074547	1660	1660	1660	1660	0
162	20240717	172200	255074547	1660	1660	1660	1660	0
163	20240717	172100	255074547	1660	1660	1660	1660	0
164	20240717	172000	255074547	1660	1660	1660	1660	0
165	20240717	171900	255074547	1660	1660	1660	1660	0
166	20240717	171800	255074547	1660	1660	1660	1660	0
167	20240717	171700	255074547	1660	1660	1660	1660	0
168	20240717	171600	255074547	1660	1660	1660	1660	0
169	20240717	171500	255074547	1660	1660	1660	1660	0
170	20240717	171400	255074547	1660	1660	1660	1660	0
171	20240717	171300	255074547	1660	1660	1660	1660	0
172	20240717	171200	255074547	1660	1660	1660	1660	0
173	20240717	171100	255074547	1660	1660	1660	1660	0
174	20240717	171000	255074547	1660	1660	1660	1660	0
175	20240717	170900	255074547	1660	1660	1660	1660	0
176	20240717	170800	255074547	1660	1660	1660	1660	0
177	20240717	170700	255074547	1660	1660	1660	1660	0
178	20240717	170600	255074547	1660	1660	1660	1660	0
179	20240717	170500	255074547	1660	1660	1660	1660	0
180	20240717	170400	255074547	1660	1660	1660	1660	0
181	20240717	170300	255074547	1660	1660	1660	1660	0
182	20240717	170200	255074547	1660	1660	1660	1660	2276
183	20240717	170100	255074547	1660	1660	1660	1660	0
184	20240717	170000	255074547	1660	1660	1660	1660	0
185	20240717	165900	255074547	1660	1660	1660	1660	0
186	20240717	165800	255074547	1660	1660	1660	1660	0
187	20240717	165700	255074547	1660	1660	1660	1660	0
188	20240717	165600	255074547	1660	1660	1660	1660	0
189	20240717	165500	255074547	1660	1660	1660	1660	0
190	20240717	165400	255074547	1660	1660	1660	1660	0
191	20240717	165300	255074547	1660	1660	1660	1660	0
192	20240717	165200	255074547	1660	1660	1660	1660	0
193	20240717	165100	255074547	1660	1660	1660	1660	0
194	20240717	165000	255074547	1660	1660	1660	1660	0
195	20240717	164900	255074547	1660	1660	1660	1660	0
196	20240717	164800	255074547	1660	1660	1660	1660	0
197	20240717	164700	255074547	1660	1660	1660	1660	0
198	20240717	164600	255074547	1660	1660	1660	1660	0
199	20240717	164500	255074547	1660	1660	1660	1660	0
200	20240717	164400	255074547	1660	1660	1660	1660	0
201	20240717	164300	255074547	1660	1660	1660	1660	0
202	20240717	164200	255074547	1660	1660	1660	1660	0
203	20240717	164100	255074547	1660	1660	1660	1660	0
204	20240717	164000	255074547	1660	1660	1660	1660	0
205	20240717	163900	255074547	1660	1660	1660	1660	0
206	20240717	163800	255074547	1660	1660	1660	1660	0
207	20240717	163700	255074547	1660	1660	1660	1660	0
208	20240717	163600	255074547	1660	1660	1660	1660	0
209	20240717	163500	255074547	1660	1660	1660	1660	0
210	20240717	163400	255074547	1660	1660	1660	1660	0
211	20240717	163300	255074547	1660	1660	1660	1660	0
212	20240717	163200	255074547	1660	1660	1660	1660	2276
213	20240717	163100	255074547	1660	1660	1660	1660	0
214	20240717	163000	255074547	1660	1660	1660	1660	0
215	20240717	162900	255074547	1660	1660	1660	1660	0
216	20240717	162800	255074547	1660	1660	1660	1660	0
217	20240717	162700	255074547	1660	1660	1660	1660	0
218	20240717	162600	255074547	1660	1660	1660	1660	0
219	20240717	162500	255074547	1660	1660	1660	1660	0
220	20240717	162400	255074547	1660	1660	1660	1660	0
221	20240717	162300	255074547	1660	1660	1660	1660	0
222	20240717	162200	255074547	1660	1660	1660	1660	0
223	20240717	162100	255074547	1660	1660	1660	1660	0
224	20240717	162000	255074547	1660	1660	1660	1660	0
225	20240717	161900	255074547	1660	1660	1660	1660	0
226	20240717	161800	255074547	1660	1660	1660	1660	0
227	20240717	161700	255074547	1660	1660	1660	1660	0
228	20240717	161600	255074547	1660	1660	1660	1660	0
229	20240717	161500	255074547	1660	1660	1660	1660	0
230	20240717	161400	255074547	1660	1660	1660	1660	0
231	20240717	161300	255074547	1660	1660	1660	1660	0
232	20240717	161200	255074547	1660	1660	1660	1660	0
233	20240717	161100	255074547	1660	1660	1660	1660	0
234	20240717	161000	255074547	1660	1660	1660	1660	0
235	20240717	160900	255074547	1660	1660	1660	1660	0
236	20240717	160800	255074547	1660	1660	1660	1660	0
237	20240717	160700	255074547	1660	1660	1660	1660	0
238	20240717	160600	255074547	1660	1660	1660	1660	0
239	20240717	160500	255074547	1660	1660	1660	1660	0
240	20240717	160400	255074547	1660	1660	1660	1660	0
241	20240717	160300	255074547	1660	1660	1660	1660	0
242	20240717	160200	255074547	1660	1660	1660	1660	2276
243	20240717	160100	255074547	1660	1660	1660	1660	0
244	20240717	160000	255074547	1660	1660	1660	1660	0
245	20240717	155900	255074547	1660	1660	1660	1660	0
246	20240717	155800	255074547	1660	1660	1660	1660	0
247	20240717	155700	255074547	1660	1660	1660	1660	0
248	20240717	155600	255074547	1660	1660	1660	1660	0
249	20240717	155500	255074547	1660	1660	1660	1660	0
250	20240717	155400	255074547	1660	1660	1660	1660	0
251	20240717	155300	255074547	1660	1660	1660	1660	0
252	20240717	155200	255074547	1660	1660	1660	1660	0
253	20240717	155100	255074547	1660	1660	1660	1660	0
254	20240717	155000	255074547	1660	1660	1660	1660	0
255	20240717	154900	255074547	1660	1660	1660	1660	0
256	20240717	154800	255074547	1660	1660	1660	1660	0
257	20240717	154700	255074547	1660	1660	1660	1660	0
258	20240717	154600	255074547	1660	1660	1660	1660	0
259	20240717	154500	255074547	1660	1660	1660	1660	0
260	20240717	154400	255074547	1660	1660	1660	1660	0
261	20240717	154300	255074547	1660	1660	1660	1660	0
262	20240717	154200	255074547	1660	1660	1660	1660	0
263	20240717	154100	255074547	1660	1660	1660	1660	0
264	20240717	154000	255074547	1660	1660	1660	1660	0
265	20240717	153900	255074547	1660	1660	1660	1660	0
266	20240717	153800	255074547	1660	1660	1660	1660	0
267	20240717	153700	255074547	1660	1660	1660	1660	0
268	20240717	153600	255074547	1660	1660	1660	1660	0
269	20240717	153500	255074547	1660	1660	1660	1660	0
270	20240717	153400	255074547	1660	1660	1660	1660	0
271	20240717	153300	255074547	1660	1660	1660	1660	0
272	20240717	153200	255074547	1660	1660	1660	1660	2276
273	20240717	153100	255074547	1660	1660	1660	1660	0
274	20240717	153000	255074547	1660	1660	1660	1660	2276
275	20240717	152900	251296387	1665	1665	1665	1665	0
276	20240717	152800	251296387	1665	1665	1665	1665	0
277	20240717	152700	251296387	1665	1665	1665	1665	0
278	20240717	152600	251296387	1665	1665	1665	1665	0
279	20240717	152500	251296387	1665	1665	1665	1665	0
280	20240717	152400	251296387	1665	1665	1665	1665	0
281	20240717	152300	251296387	1665	1665	1665	1665	0
282	20240717	152200	251296387	1665	1665	1665	1665	0
283	20240717	152100	251296387	1665	1665	1665	1665	0
284	20240717	152000	251296387	1665	1665	1665	1665	0
285	20240717	151900	251296387	1665	1665	1665	1661	165
286	20240717	151800	251022298	1661	1661	1665	1661	596
287	20240717	151700	250032330	1661	1661	1661	1661	0
288	20240717	151600	250032330	1661	1661	1661	1661	198
289	20240717	151500	249703452	1665	1663	1665	1661	237
290	20240717	151400	249309586	1664	1664	1664	1664	0
291	20240717	151300	249309586	1664	1665	1665	1664	194
292	20240717	151200	248986585	1667	1667	1667	1667	1
293	20240717	151100	248984918	1665	1665	1667	1665	20
294	20240717	151000	248951611	1668	1668	1668	1668	0
295	20240717	150900	248951611	1668	1668	1668	1668	1
296	20240717	150800	248949943	1665	1665	1665	1665	5451
297	20240717	150700	239874028	1665	1665	1665	1665	550
298	20240717	150600	238958278	1665	1665	1665	1665	0
299	20240717	150500	238958278	1665	1665	1665	1665	0
300	20240717	150400	238958278	1665	1665	1665	1665	1
301	20240717	150300	238956613	1665	1665	1665	1665	1
302	20240717	150200	238954948	1660	1662	1662	1660	2000
303	20240717	150100	235633887	1665	1665	1665	1665	0
304	20240717	150000	235633887	1665	1665	1665	1665	0
305	20240717	145900	235633887	1665	1665	1665	1665	0
306	20240717	145800	235633887	1665	1665	1665	1665	0
307	20240717	145700	235633887	1665	1665	1665	1665	11
308	20240717	145600	235615572	1665	1665	1665	1665	0
309	20240717	145500	235615572	1665	1665	1665	1665	0
310	20240717	145400	235615572	1665	1665	1665	1665	0
311	20240717	145300	235615572	1665	1665	1665	1665	0
312	20240717	145200	235615572	1665	1665	1665	1665	0
313	20240717	145100	235615572	1665	1665	1665	1665	20
314	20240717	145000	235582272	1665	1665	1665	1665	20
315	20240717	144900	235548972	1665	1665	1665	1665	0
316	20240717	144800	235548972	1665	1665	1665	1665	2000
317	20240717	144700	232218972	1665	1665	1665	1665	1
318	20240717	144600	232217307	1665	1665	1665	1665	5
319	20240717	144500	232208982	1665	1665	1665	1665	0
320	20240717	144400	232208982	1665	1665	1665	1665	7
321	20240717	144300	232197327	1665	1665	1665	1665	50
322	20240717	144200	232114077	1665	1665	1665	1665	0
323	20240717	144100	232114077	1665	1665	1665	1665	2
324	20240717	144000	232110747	1665	1665	1665	1665	2
325	20240717	143900	232107417	1665	1665	1665	1665	0
326	20240717	143800	232107417	1665	1665	1665	1665	10
327	20240717	143700	232090767	1661	1663	1663	1661	1733
328	20240717	143600	229210886	1663	1665	1665	1663	220
329	20240717	143500	228844646	1665	1665	1665	1665	0
330	20240717	143400	228844646	1665	1665	1665	1665	0
331	20240717	143300	228844646	1665	1665	1665	1665	100
332	20240717	143200	228678146	1663	1663	1663	1663	0
333	20240717	143100	228678146	1663	1663	1663	1663	61
334	20240717	143000	228576703	1664	1664	1664	1664	3
335	20240717	142900	228571711	1664	1665	1665	1664	1168
336	20240717	142800	226627102	1666	1667	1667	1666	1601
337	20240717	142700	223959689	1667	1667	1667	1667	0
338	20240717	142600	223959689	1667	1667	1667	1667	3000
339	20240717	142500	218958689	1667	1667	1667	1667	0
340	20240717	142400	218958689	1667	1670	1670	1667	1501
341	20240717	142300	216456519	1667	1667	1667	1667	0
342	20240717	142200	216456519	1667	1667	1667	1667	40
343	20240717	142100	216389839	1670	1670	1670	1670	0
344	20240717	142000	216389839	1670	1670	1670	1670	0
345	20240717	141900	216389839	1670	1670	1670	1670	0
346	20240717	141800	216389839	1670	1670	1670	1670	0
347	20240717	141700	216389839	1670	1670	1670	1670	100
348	20240717	141600	216222839	1670	1670	1670	1670	100
349	20240717	141500	216055839	1667	1667	1667	1667	0
350	20240717	141400	216055839	1667	1667	1667	1667	0
351	20240717	141300	216055839	1667	1667	1667	1667	0
352	20240717	141200	216055839	1667	1667	1667	1667	0
353	20240717	141100	216055839	1667	1667	1667	1667	1
354	20240717	141000	216054172	1667	1667	1667	1667	30
355	20240717	140900	216004162	1667	1667	1667	1667	0
356	20240717	140800	216004162	1667	1667	1667	1667	0
357	20240717	140700	216004162	1667	1667	1667	1667	700
358	20240717	140600	214837262	1667	1667	1667	1667	0
359	20240717	140500	214837262	1667	1667	1667	1667	100
360	20240717	140400	214670562	1667	1667	1667	1667	0
361	20240717	140300	214670562	1667	1667	1667	1667	0
362	20240717	140200	214670562	1667	1667	1667	1667	0
363	20240717	140100	214670562	1667	1668	1668	1667	630
364	20240717	140000	213620348	1667	1667	1667	1667	50
365	20240717	135900	213536998	1667	1667	1667	1667	0
366	20240717	135800	213536998	1667	1667	1667	1667	1000
367	20240717	135700	211869998	1667	1667	1667	1667	20
368	20240717	135600	211836658	1667	1667	1667	1667	0
369	20240717	135500	211836658	1667	1667	1667	1667	551
370	20240717	135400	210918141	1667	1667	1667	1667	0
371	20240717	135300	210918141	1667	1667	1667	1667	0
372	20240717	135200	210918141	1667	1668	1668	1667	491
373	20240717	135100	210099619	1667	1667	1667	1667	0
374	20240717	135000	210099619	1667	1667	1667	1667	0
375	20240717	134900	210099619	1667	1667	1667	1667	77
376	20240717	134800	209971260	1670	1670	1670	1670	0
377	20240717	134700	209971260	1670	1670	1670	1670	59
378	20240717	134600	209872730	1670	1670	1670	1670	10
379	20240717	134500	209856030	1670	1670	1670	1670	100
380	20240717	134400	209689030	1670	1670	1670	1670	100
381	20240717	134300	209522030	1667	1667	1667	1667	0
382	20240717	134200	209522030	1667	1667	1667	1667	0
383	20240717	134100	209522030	1667	1667	1667	1667	0
384	20240717	134000	209522030	1667	1667	1667	1667	0
385	20240717	133900	209522030	1667	1667	1667	1667	200
386	20240717	133800	209188630	1670	1670	1670	1670	0
387	20240717	133700	209188630	1670	1670	1670	1670	0
388	20240717	133600	209188630	1670	1670	1670	1670	1
389	20240717	133500	209186960	1666	1666	1666	1666	0
390	20240717	133400	209186960	1666	1666	1666	1666	0
391	20240717	133300	209186960	1666	1666	1666	1666	0
392	20240717	133200	209186960	1666	1666	1666	1666	0
393	20240717	133100	209186960	1666	1666	1666	1666	27
394	20240717	133000	209141978	1666	1666	1666	1666	13
395	20240717	132900	209120320	1666	1666	1666	1666	0
396	20240717	132800	209120320	1666	1666	1666	1666	6
397	20240717	132700	209110324	1666	1666	1666	1666	30
398	20240717	132600	209060344	1666	1666	1666	1666	22
399	20240717	132500	209023692	1666	1666	1666	1666	190
400	20240717	132400	208707152	1666	1666	1666	1666	0
401	20240717	132300	208707152	1666	1666	1666	1666	0
402	20240717	132200	208707152	1666	1666	1666	1666	147
403	20240717	132100	208462250	1666	1666	1666	1666	0
404	20240717	132000	208462250	1666	1666	1666	1666	0
405	20240717	131900	208462250	1666	1666	1666	1666	0
406	20240717	131800	208462250	1666	1666	1666	1666	0
407	20240717	131700	208462250	1666	1666	1666	1666	0
408	20240717	131600	208462250	1666	1666	1666	1666	0
409	20240717	131500	208462250	1666	1666	1666	1666	0
410	20240717	131400	208462250	1666	1666	1666	1666	120
411	20240717	131300	208262330	1666	1666	1666	1666	0
412	20240717	131200	208262330	1666	1666	1666	1666	0
413	20240717	131100	208262330	1666	1666	1666	1666	0
414	20240717	131000	208262330	1666	1666	1666	1666	77
415	20240717	130900	208134048	1666	1666	1666	1666	0
416	20240717	130800	208134048	1666	1666	1666	1666	0
417	20240717	130700	208134048	1666	1666	1666	1666	0
418	20240717	130600	208134048	1666	1666	1666	1666	0
419	20240717	130500	208134048	1666	1666	1666	1666	448
420	20240717	130400	207387680	1666	1666	1666	1666	0
421	20240717	130300	207387680	1666	1666	1666	1666	28
422	20240717	130200	207341032	1666	1666	1666	1666	0
423	20240717	130100	207341032	1666	1666	1666	1666	68
424	20240717	130000	207227744	1666	1666	1666	1666	0
425	20240717	125900	207227744	1666	1666	1666	1666	100
426	20240717	125800	207061144	1666	1666	1666	1666	0
427	20240717	125700	207061144	1666	1666	1666	1666	0
428	20240717	125600	207061144	1666	1666	1666	1666	0
429	20240717	125500	207061144	1666	1666	1666	1666	0
430	20240717	125400	207061144	1666	1666	1666	1666	0
431	20240717	125300	207061144	1666	1666	1666	1666	0
432	20240717	125200	207061144	1666	1666	1666	1666	323
433	20240717	125100	206523026	1668	1668	1668	1668	0
434	20240717	125000	206523026	1668	1669	1669	1668	59
435	20240717	124900	206424604	1670	1670	1670	1670	0
436	20240717	124800	206424604	1670	1670	1670	1670	0
437	20240717	124700	206424604	1670	1670	1670	1670	0
438	20240717	124600	206424604	1670	1670	1670	1670	120
439	20240717	124500	206224204	1670	1670	1670	1670	0
440	20240717	124400	206224204	1670	1670	1670	1670	0
441	20240717	124300	206224204	1670	1670	1670	1670	0
442	20240717	124200	206224204	1670	1670	1670	1670	15
443	20240717	124100	206199154	1668	1670	1670	1668	129
444	20240717	124000	205983860	1670	1670	1670	1670	114
445	20240717	123900	205793480	1670	1669	1670	1669	123
446	20240717	123800	205588089	1669	1669	1669	1669	0
447	20240717	123700	205588089	1669	1669	1669	1669	103
448	20240717	123600	205416182	1669	1670	1670	1669	128
449	20240717	123500	205202500	1670	1671	1671	1670	207
450	20240717	123400	204856630	1670	1670	1670	1670	1
451	20240717	123300	204854960	1670	1670	1670	1670	2319
452	20240717	123200	200982230	1670	1671	1671	1670	415
453	20240717	123100	200288994	1671	1671	1671	1671	145
454	20240717	123000	200046699	1672	1672	1672	1672	0
455	20240717	122900	200046699	1672	1672	1672	1672	0
456	20240717	122800	200046699	1672	1672	1672	1672	8
457	20240717	122700	200033323	1671	1671	1671	1671	0
458	20240717	122600	200033323	1671	1671	1671	1669	253
459	20240717	122500	199610954	1671	1671	1671	1671	0
460	20240717	122400	199610954	1671	1671	1671	1671	0
461	20240717	122300	199610954	1671	1671	1671	1671	1
462	20240717	122200	199609283	1671	1671	1671	1671	0
463	20240717	122100	199609283	1671	1671	1671	1668	1020
464	20240717	122000	197904917	1671	1671	1671	1671	0
465	20240717	121900	197904917	1671	1670	1671	1670	500
466	20240717	121800	197069425	1670	1670	1670	1670	3
467	20240717	121700	197064415	1671	1671	1671	1671	0
468	20240717	121600	197064415	1671	1671	1671	1671	1000
469	20240717	121500	195393415	1669	1669	1669	1669	12
470	20240717	121400	195373387	1667	1667	1667	1667	0
471	20240717	121300	195373387	1667	1667	1667	1667	0
472	20240717	121200	195373387	1667	1671	1671	1667	519
473	20240717	121100	194508138	1667	1667	1667	1667	0
474	20240717	121000	194508138	1667	1667	1667	1667	0
475	20240717	120900	194508138	1667	1667	1667	1667	593
476	20240717	120800	193519607	1671	1671	1671	1671	0
477	20240717	120700	193519607	1671	1671	1671	1671	0
478	20240717	120600	193519607	1671	1671	1671	1671	0
479	20240717	120500	193519607	1671	1671	1671	1671	0
480	20240717	120400	193519607	1671	1671	1671	1671	0
481	20240717	120300	193519607	1671	1671	1671	1671	166
482	20240717	120200	193242221	1671	1671	1671	1671	0
483	20240717	120100	193242221	1671	1671	1671	1671	0
484	20240717	120000	193242221	1671	1671	1671	1671	125
485	20240717	115900	193033346	1671	1671	1671	1671	99
486	20240717	115800	192867917	1671	1671	1671	1671	30
487	20240717	115700	192817787	1671	1671	1671	1671	10
488	20240717	115600	192801077	1671	1671	1671	1671	400
489	20240717	115500	192132677	1671	1671	1671	1671	2
490	20240717	115400	192129335	1671	1671	1671	1671	0
491	20240717	115300	192129335	1671	1671	1671	1671	0
492	20240717	115200	192129335	1671	1671	1671	1671	0
493	20240717	115100	192129335	1671	1671	1671	1671	10
494	20240717	115000	192112625	1669	1669	1669	1669	334
495	20240717	114900	191555179	1665	1665	1665	1665	0
496	20240717	114800	191555179	1665	1665	1665	1665	102
497	20240717	114700	191385349	1666	1666	1666	1666	245
498	20240717	114600	190977179	1666	1668	1669	1666	160
499	20240717	114500	190710409	1669	1669	1669	1669	0
500	20240717	114400	190710409	1669	1669	1669	1669	30
501	20240717	114300	190660339	1669	1669	1669	1669	0
502	20240717	114200	190660339	1669	1669	1669	1669	1
503	20240717	114100	190658670	1664	1669	1669	1664	3542
504	20240717	114000	184762626	1669	1669	1669	1669	4
505	20240717	113900	184755950	1668	1668	1668	1668	0
506	20240717	113800	184755950	1668	1668	1668	1668	48
507	20240717	113700	184675886	1669	1671	1671	1669	27
508	20240717	113600	184630820	1672	1671	1672	1669	59
509	20240717	113500	184532316	1671	1671	1671	1671	16
510	20240717	113400	184505580	1672	1672	1672	1672	0
511	20240717	113300	184505580	1672	1672	1672	1672	0
512	20240717	113200	184505580	1672	1672	1672	1672	0
513	20240717	113100	184505580	1672	1672	1672	1672	0
514	20240717	113000	184505580	1672	1672	1672	1672	0
515	20240717	112900	184505580	1672	1671	1672	1671	6
516	20240717	112800	184495553	1671	1671	1671	1671	1
517	20240717	112700	184493882	1665	1669	1669	1665	22
518	20240717	112600	184457215	1670	1670	1670	1670	0
519	20240717	112500	184457215	1670	1671	1671	1670	8
520	20240717	112400	184443851	1671	1671	1671	1671	0
521	20240717	112300	184443851	1671	1671	1671	1671	20
522	20240717	112200	184410431	1671	1671	1671	1671	0
523	20240717	112100	184410431	1671	1671	1671	1671	0
524	20240717	112000	184410431	1671	1671	1671	1671	1
525	20240717	111900	184408760	1671	1671	1671	1671	100
526	20240717	111800	184241660	1671	1671	1671	1671	0
527	20240717	111700	184241660	1671	1671	1671	1671	0
528	20240717	111600	184241660	1671	1671	1671	1671	1
529	20240717	111500	184239989	1672	1672	1672	1672	0
530	20240717	111400	184239989	1672	1672	1672	1672	0
531	20240717	111300	184239989	1672	1672	1672	1672	0
532	20240717	111200	184239989	1672	1672	1672	1672	0
533	20240717	111100	184239989	1672	1671	1672	1671	230
534	20240717	111000	183855639	1671	1671	1671	1671	105
535	20240717	110900	183680184	1671	1671	1671	1671	0
536	20240717	110800	183680184	1671	1671	1671	1671	0
537	20240717	110700	183680184	1671	1670	1671	1670	349
538	20240717	110600	183097345	1670	1667	1670	1667	4674
539	20240717	110500	175293761	1667	1667	1667	1667	6
540	20240717	110400	175283759	1667	1667	1667	1667	0
541	20240717	110300	175283759	1667	1667	1667	1662	9
542	20240717	110200	175268761	1662	1662	1662	1662	130
543	20240717	110100	175052701	1662	1662	1662	1662	377
544	20240717	110000	174426127	1662	1662	1662	1662	0
545	20240717	105900	174426127	1662	1662	1662	1662	56
546	20240717	105800	174333055	1662	1663	1665	1661	4550
547	20240717	105700	166773702	1664	1665	1665	1664	252
548	20240717	105600	166354173	1667	1667	1667	1667	0
549	20240717	105500	166354173	1667	1667	1667	1667	0
550	20240717	105400	166354173	1667	1667	1667	1667	0
551	20240717	105300	166354173	1667	1667	1667	1667	0
552	20240717	105200	166354173	1667	1667	1667	1667	56
553	20240717	105100	166260821	1667	1667	1667	1667	20
554	20240717	105000	166227481	1667	1667	1667	1667	12
555	20240717	104900	166207477	1667	1667	1667	1667	1
556	20240717	104800	166205810	1666	1666	1666	1666	0
557	20240717	104700	166205810	1666	1666	1666	1666	1
558	20240717	104600	166204144	1667	1667	1667	1667	1
559	20240717	104500	166202477	1661	1661	1661	1661	53
560	20240717	104400	166114444	1661	1661	1661	1661	12
561	20240717	104300	166094512	1661	1663	1663	1661	3553
562	20240717	104200	160191930	1663	1664	1664	1663	328
563	20240717	104100	159646463	1665	1665	1665	1665	2
564	20240717	104000	159643133	1667	1666	1667	1666	12
565	20240717	103900	159623131	1667	1667	1667	1667	0
566	20240717	103800	159623131	1667	1667	1667	1667	5
567	20240717	103700	159614796	1668	1668	1668	1668	0
568	20240717	103600	159614796	1668	1668	1668	1668	0
569	20240717	103500	159614796	1668	1668	1668	1668	0
570	20240717	103400	159614796	1668	1668	1668	1668	0
571	20240717	103300	159614796	1668	1668	1668	1668	0
572	20240717	103200	159614796	1668	1668	1668	1668	6
573	20240717	103100	159604788	1669	1668	1669	1668	28
574	20240717	103000	159558080	1668	1668	1668	1668	28
575	20240717	102900	159511376	1668	1668	1668	1668	1
576	20240717	102800	159509708	1665	1665	1665	1665	0
577	20240717	102700	159509708	1665	1665	1665	1665	0
578	20240717	102600	159509708	1665	1665	1665	1665	0
579	20240717	102500	159509708	1665	1665	1665	1665	20
580	20240717	102400	159476408	1662	1662	1662	1662	0
581	20240717	102300	159476408	1662	1662	1662	1662	0
582	20240717	102200	159476408	1662	1662	1662	1662	0
583	20240717	102100	159476408	1662	1667	1667	1661	3378
584	20240717	102000	153863246	1670	1670	1670	1670	0
585	20240717	101900	153863246	1670	1670	1670	1670	85
586	20240717	101800	153721296	1670	1670	1670	1670	1
587	20240717	101700	153719626	1665	1665	1665	1665	0
588	20240717	101600	153719626	1665	1665	1665	1665	0
589	20240717	101500	153719626	1665	1665	1665	1665	0
590	20240717	101400	153719626	1665	1665	1665	1665	0
591	20240717	101300	153719626	1665	1665	1665	1665	1
592	20240717	101200	153717961	1665	1665	1665	1665	0
593	20240717	101100	153717961	1665	1665	1665	1665	33
594	20240717	101000	153663016	1665	1665	1665	1664	902
595	20240717	100900	152161191	1665	1665	1665	1664	436
596	20240717	100800	151435682	1664	1668	1668	1664	1710
597	20240717	100700	148587813	1670	1670	1670	1670	61
598	20240717	100600	148485943	1671	1671	1671	1671	0
599	20240717	100500	148485943	1671	1671	1671	1671	0
600	20240717	100400	148485943	1671	1671	1671	1671	5
601	20240717	100300	148477588	1671	1672	1672	1671	12
602	20240717	100200	148457525	1672	1672	1672	1672	100
603	20240717	100100	148290325	1670	1670	1670	1670	240
604	20240717	100000	147889525	1672	1672	1672	1672	34
605	20240717	095900	147832677	1672	1671	1672	1671	1926
606	20240717	095800	144612655	1671	1671	1671	1668	601
607	20240717	095700	143610181	1671	1671	1671	1671	5
608	20240717	095600	143601826	1671	1671	1671	1671	1
609	20240717	095500	143600155	1666	1666	1666	1666	0
610	20240717	095400	143600155	1666	1666	1666	1666	0
611	20240717	095300	143600155	1666	1666	1666	1666	600
612	20240717	095200	142600555	1671	1666	1671	1666	205
613	20240717	095100	142259020	1665	1665	1665	1665	99
614	20240717	095000	142094185	1665	1665	1665	1665	201
615	20240717	094900	141759520	1665	1665	1665	1665	0
616	20240717	094800	141759520	1665	1664	1671	1664	1103
617	20240717	094700	139924001	1671	1664	1671	1663	4580
618	20240717	094600	132307196	1664	1664	1664	1664	520
619	20240717	094500	131441916	1672	1672	1672	1672	0
620	20240717	094400	131441916	1672	1672	1672	1672	0
621	20240717	094300	131441916	1672	1672	1672	1672	0
622	20240717	094200	131441916	1672	1672	1672	1665	746
623	20240717	094100	130199812	1665	1665	1665	1665	1685
624	20240717	094000	127394287	1673	1673	1673	1673	10
625	20240717	093900	127377557	1673	1672	1673	1667	1442
626	20240717	093800	124972453	1672	1672	1672	1672	0
627	20240717	093700	124972453	1672	1672	1672	1672	99
628	20240717	093600	124806925	1672	1672	1672	1672	100
629	20240717	093500	124639725	1674	1673	1675	1673	521
630	20240717	093400	123767669	1673	1674	1674	1667	96
631	20240717	093300	123607001	1674	1674	1674	1674	1
632	20240717	093200	123605327	1668	1663	1668	1663	7484
633	20240717	093100	111142151	1664	1664	1664	1664	1740
634	20240717	093000	108246791	1665	1664	1665	1664	700
635	20240717	092900	107081391	1665	1660	1665	1659	7501
636	20240717	092800	94636208	1660	1660	1660	1660	0
637	20240717	092700	94636208	1660	1662	1662	1660	5400
638	20240717	092600	85672196	1663	1663	1663	1663	0
639	20240717	092500	85672196	1663	1663	1663	1663	500
640	20240717	092400	84840696	1663	1663	1663	1663	0
641	20240717	092300	84840696	1663	1663	1663	1663	50
642	20240717	092200	84757546	1663	1663	1663	1663	3831
643	20240717	092100	78386593	1663	1663	1663	1663	2
644	20240717	092000	78383267	1663	1663	1663	1663	1634
645	20240717	091900	75665925	1660	1662	1662	1660	1272
646	20240717	091800	73554245	1663	1663	1663	1663	5
647	20240717	091700	73545930	1663	1663	1663	1663	4
648	20240717	091600	73539278	1663	1663	1663	1663	0
649	20240717	091500	73539278	1663	1663	1663	1663	0
650	20240717	091400	73539278	1663	1668	1668	1663	4563
651	20240717	091300	65949277	1665	1666	1668	1665	2024
652	20240717	091200	62578356	1668	1668	1668	1668	1006
653	20240717	091100	60900348	1668	1665	1668	1665	4656
654	20240717	091000	53143617	1665	1665	1665	1665	3402
655	20240717	090900	47479287	1665	1665	1665	1665	3140
656	20240717	090800	42251187	1665	1665	1665	1665	0
657	20240717	090700	42251187	1665	1663	1665	1663	3098
658	20240717	090600	37099009	1663	1665	1665	1663	42
659	20240717	090500	37029087	1660	1660	1665	1660	5194
660	20240717	090400	28406547	1665	1660	1665	1660	10540
661	20240717	090300	10895342	1656	1656	1656	1656	0
662	20240717	090200	10895342	1656	1663	1663	1656	2610
663	20240717	090100	6564760	1665	1665	1665	1665	99
664	20240717	090000	6399925	1666	1665	1666	1665	3842